Arix Bioscience (ARIX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arix Bioscience

Date Open High Low Close* Volume
27/04/2023 102.50p 103.40p 101.50p 102.00p 223907
26/04/2023 102.50p 104.00p 101.25p 102.00p 186346
25/04/2023 102.00p 102.20p 101.04p 102.00p 83631
24/04/2023 100.50p 102.00p 99.60p 101.00p 265007
21/04/2023 102.50p 102.70p 100.00p 100.50p 233488
20/04/2023 102.50p 102.87p 101.00p 102.50p 20722
19/04/2023 104.50p 104.50p 101.00p 102.00p 131851
18/04/2023 105.50p 105.80p 104.00p 104.50p 126410
17/04/2023 103.50p 106.00p 103.50p 105.50p 146234
14/04/2023 103.00p 104.85p 102.00p 103.50p 155313
13/04/2023 103.00p 104.00p 101.50p 103.00p 47302
12/04/2023 103.50p 103.50p 102.00p 103.00p 58077
11/04/2023 103.50p 105.00p 102.00p 103.50p 72233
06/04/2023 102.00p 105.00p 101.80p 103.50p 121901
05/04/2023 104.00p 104.25p 101.80p 103.00p 144576
04/04/2023 106.00p 106.00p 102.02p 104.00p 105861
03/04/2023 106.50p 106.50p 104.00p 104.50p 55520
31/03/2023 105.50p 108.00p 104.00p 106.00p 100385
30/03/2023 105.00p 107.00p 104.00p 105.50p 231063
29/03/2023 105.50p 105.70p 104.00p 105.00p 84685
28/03/2023 107.00p 108.00p 105.00p 105.50p 178050
27/03/2023 107.50p 108.00p 105.00p 106.50p 159852
24/03/2023 109.50p 109.50p 106.05p 107.50p 86715
23/03/2023 110.50p 110.50p 108.12p 109.50p 89143
22/03/2023 111.50p 111.50p 110.00p 110.50p 33653
21/03/2023 111.50p 114.00p 111.00p 111.50p 43479
20/03/2023 113.00p 113.30p 111.00p 111.00p 34740
17/03/2023 115.50p 117.00p 112.00p 113.00p 64330
16/03/2023 114.00p 117.00p 114.00p 115.50p 63708
15/03/2023 117.50p 118.00p 113.22p 114.00p 90160
14/03/2023 118.00p 118.50p 116.50p 117.50p 25535
13/03/2023 118.50p 119.30p 117.25p 118.00p 60938
10/03/2023 119.50p 120.00p 118.10p 118.50p 37411
09/03/2023 122.00p 122.80p 119.50p 119.50p 82064
08/03/2023 122.00p 122.96p 122.00p 122.00p 33667
07/03/2023 123.00p 124.00p 122.00p 122.00p 64042
06/03/2023 119.50p 124.00p 119.50p 124.00p 198200
03/03/2023 117.00p 120.00p 117.00p 120.00p 95983
02/03/2023 116.50p 118.00p 116.50p 117.00p 26804
01/03/2023 119.50p 119.50p 116.32p 116.50p 69040
28/02/2023 119.50p 120.00p 119.00p 119.50p 55084
27/02/2023 119.00p 119.88p 118.55p 119.00p 47523
24/02/2023 117.00p 120.00p 117.00p 119.00p 167842
23/02/2023 117.00p 119.00p 115.50p 117.00p 35440
22/02/2023 118.50p 119.50p 117.20p 118.00p 32089
21/02/2023 118.50p 119.80p 118.00p 118.50p 51544
20/02/2023 118.00p 120.00p 117.00p 118.50p 145868
17/02/2023 113.50p 119.00p 113.50p 118.00p 141058
16/02/2023 114.50p 115.00p 113.50p 113.50p 50286
15/02/2023 116.50p 116.50p 114.00p 115.00p 117338
14/02/2023 116.00p 117.00p 115.00p 116.50p 205468
13/02/2023 115.00p 118.00p 113.60p 116.00p 322337
10/02/2023 109.50p 117.00p 109.50p 114.00p 701542
09/02/2023 110.50p 111.80p 108.00p 110.00p 53298
08/02/2023 109.50p 112.00p 109.50p 110.50p 84616
07/02/2023 107.00p 110.00p 106.55p 110.00p 94778
06/02/2023 108.00p 108.50p 105.00p 107.00p 337647
03/02/2023 107.50p 108.00p 100.00p 108.00p 39769
02/02/2023 107.50p 108.20p 105.00p 105.00p 71349
01/02/2023 107.50p 108.39p 106.00p 107.50p 29791
31/01/2023 105.50p 108.55p 105.00p 107.50p 610643
30/01/2023 105.50p 105.92p 105.10p 105.50p 30183
27/01/2023 105.50p 105.92p 104.00p 105.50p 26725
26/01/2023 105.50p 105.90p 104.77p 105.50p 25764
25/01/2023 105.50p 106.50p 104.77p 105.50p 19535
24/01/2023 105.50p 106.30p 105.00p 105.50p 22767
23/01/2023 105.50p 105.80p 104.80p 105.50p 9865
20/01/2023 105.50p 106.50p 104.70p 105.50p 13596
19/01/2023 105.50p 106.70p 104.26p 105.50p 100379
18/01/2023 105.50p 107.00p 105.00p 105.50p 9553
17/01/2023 105.00p 107.00p 104.00p 105.50p 54241
16/01/2023 105.00p 107.00p 104.33p 105.00p 108726
13/01/2023 105.00p 107.00p 104.00p 105.00p 45100
12/01/2023 106.00p 106.00p 104.00p 105.00p 8837
11/01/2023 107.50p 107.50p 105.00p 105.00p 82285
10/01/2023 107.50p 109.00p 106.00p 107.50p 31064
09/01/2023 107.50p 107.98p 106.60p 107.50p 20435
06/01/2023 107.50p 108.60p 106.60p 107.50p 35779
05/01/2023 107.50p 108.48p 106.50p 107.50p 35857
04/01/2023 107.50p 108.69p 106.90p 107.50p 60346
03/01/2023 107.50p 108.94p 107.05p 107.50p 17065
30/12/2022 107.00p 109.00p 106.93p 107.50p 21631
29/12/2022 106.50p 107.97p 105.00p 105.00p 23459
28/12/2022 106.50p 108.00p 105.00p 106.50p 92581
23/12/2022 106.50p 107.60p 105.26p 106.50p 4375
22/12/2022 104.00p 107.75p 104.00p 106.50p 86419
21/12/2022 104.00p 105.30p 104.00p 104.00p 36513
20/12/2022 104.00p 105.45p 103.70p 104.00p 22242
19/12/2022 103.50p 105.47p 103.30p 104.00p 21436
16/12/2022 107.00p 107.76p 103.00p 103.50p 165218
15/12/2022 111.00p 111.96p 107.00p 107.00p 61677
14/12/2022 110.50p 112.00p 109.56p 111.00p 128394
13/12/2022 108.50p 110.50p 107.55p 110.00p 112260
12/12/2022 107.50p 110.00p 107.30p 108.50p 21261
09/12/2022 107.50p 109.00p 107.05p 107.50p 12847
08/12/2022 107.50p 108.30p 106.90p 107.50p 35981
07/12/2022 107.50p 107.50p 106.00p 107.50p 41626
06/12/2022 107.50p 108.97p 106.15p 107.50p 26952
05/12/2022 104.50p 107.88p 104.50p 107.50p 99056
02/12/2022 104.50p 105.55p 103.55p 104.50p 57015
01/12/2022 104.00p 105.90p 103.33p 104.50p 16683
30/11/2022 103.50p 106.00p 102.00p 104.00p 234540
29/11/2022 106.50p 106.50p 103.25p 103.50p 70486
28/11/2022 107.25p 107.25p 104.00p 106.00p 129722
25/11/2022 107.25p 107.47p 107.00p 107.25p 15642
24/11/2022 108.50p 108.65p 106.00p 107.00p 106176
23/11/2022 110.50p 110.68p 108.16p 108.50p 38190
22/11/2022 110.50p 110.92p 109.50p 110.50p 31206
21/11/2022 110.00p 111.00p 109.88p 110.50p 38424
18/11/2022 109.00p 110.85p 109.00p 110.00p 16800
17/11/2022 111.00p 111.00p 109.00p 109.00p 8565
16/11/2022 111.00p 111.49p 110.00p 111.00p 32666
15/11/2022 111.00p 111.70p 110.15p 111.00p 12695
14/11/2022 113.00p 114.00p 111.00p 111.00p 43683
11/11/2022 114.00p 114.00p 112.12p 113.00p 100881
10/11/2022 114.00p 115.40p 113.99p 115.00p 299244
09/11/2022 112.00p 115.00p 111.77p 113.50p 124633
08/11/2022 111.00p 113.00p 111.00p 111.50p 64548
07/11/2022 110.00p 112.00p 110.00p 111.00p 37248
04/11/2022 111.50p 112.25p 109.50p 109.50p 42816
03/11/2022 111.50p 112.30p 111.00p 111.50p 11613
02/11/2022 109.00p 112.70p 109.00p 111.50p 58186
01/11/2022 108.50p 109.89p 108.50p 109.00p 41155
31/10/2022 108.00p 110.00p 107.25p 108.50p 53926
28/10/2022 105.50p 109.64p 104.00p 108.00p 149085
27/10/2022 103.50p 107.92p 103.00p 106.00p 314016
26/10/2022 103.50p 104.00p 103.00p 103.50p 61861
25/10/2022 103.50p 103.75p 103.00p 103.00p 46293
24/10/2022 103.50p 103.85p 103.25p 103.50p 50674
21/10/2022 103.50p 103.95p 103.26p 103.50p 9316
20/10/2022 103.50p 103.85p 103.10p 103.50p 26610
19/10/2022 103.50p 103.87p 103.06p 103.50p 8585
18/10/2022 103.50p 103.72p 100.00p 103.00p 6968442
17/10/2022 104.00p 104.50p 103.00p 103.50p 16653
14/10/2022 103.50p 104.45p 102.00p 104.00p 273257
13/10/2022 103.50p 103.50p 102.00p 103.50p 31764
12/10/2022 104.00p 104.35p 102.80p 103.50p 32456
11/10/2022 104.00p 106.00p 102.00p 103.00p 40968
10/10/2022 104.00p 105.00p 103.26p 104.00p 32646
07/10/2022 104.00p 105.00p 104.00p 104.00p 541
06/10/2022 105.00p 105.40p 102.00p 104.00p 90604
05/10/2022 102.50p 105.00p 102.50p 104.50p 104392
04/10/2022 103.00p 103.39p 102.00p 102.50p 286619
03/10/2022 104.00p 104.00p 103.02p 103.50p 54366
30/09/2022 105.50p 105.50p 103.00p 104.50p 129642
29/09/2022 109.00p 109.00p 105.06p 106.00p 85445
28/09/2022 110.00p 111.00p 108.00p 109.00p 13008
27/09/2022 110.00p 110.00p 109.25p 110.00p 128816
26/09/2022 110.50p 110.50p 108.50p 110.00p 36926
23/09/2022 112.50p 114.00p 109.00p 111.00p 51219
22/09/2022 112.50p 113.70p 111.15p 112.50p 5038
21/09/2022 113.00p 114.00p 112.88p 114.00p 3927
20/09/2022 115.00p 115.00p 112.88p 113.00p 17176
19/09/2022 115.50p 115.50p 113.56p 114.50p 85438
16/09/2022 115.50p 115.50p 113.56p 114.50p 85438
15/09/2022 115.50p 115.67p 115.00p 115.00p 6754
14/09/2022 117.00p 117.25p 115.00p 115.50p 32804
13/09/2022 117.00p 119.00p 116.25p 119.00p 7228
12/09/2022 117.00p 118.35p 115.00p 117.00p 56444
09/09/2022 117.00p 119.00p 115.00p 117.00p 27870
08/09/2022 119.50p 119.75p 117.77p 118.00p 236351
07/09/2022 118.50p 120.00p 118.50p 120.00p 93767
06/09/2022 118.50p 119.97p 117.00p 118.50p 94497
05/09/2022 118.00p 120.00p 117.00p 118.50p 140076
02/09/2022 118.00p 119.00p 116.50p 118.00p 98171
01/09/2022 118.00p 118.50p 116.00p 118.00p 130708
31/08/2022 118.00p 119.00p 116.66p 117.50p 29162
30/08/2022 118.00p 118.40p 116.50p 118.00p 98632
29/08/2022 118.00p 120.00p 116.50p 117.00p 43571
26/08/2022 118.00p 120.00p 116.50p 117.00p 23571
25/08/2022 118.00p 120.00p 116.00p 118.00p 20525
24/08/2022 118.50p 118.75p 116.30p 118.00p 45330
23/08/2022 118.50p 120.00p 117.06p 118.50p 64906
22/08/2022 116.25p 120.90p 116.25p 119.00p 158748
19/08/2022 114.00p 116.50p 114.00p 116.25p 127576
18/08/2022 114.00p 115.00p 113.04p 114.00p 67421
17/08/2022 116.50p 116.59p 114.50p 114.50p 62996
16/08/2022 116.50p 117.00p 116.00p 116.50p 96309
15/08/2022 117.00p 118.40p 117.00p 118.00p 63997
12/08/2022 119.50p 119.50p 117.25p 117.25p 164729
11/08/2022 117.50p 122.00p 117.50p 119.50p 560781
10/08/2022 112.50p 119.00p 111.77p 116.00p 187588
09/08/2022 111.50p 114.90p 111.00p 112.50p 97425
08/08/2022 108.00p 112.50p 108.00p 111.50p 79469
05/08/2022 108.00p 109.00p 106.88p 108.00p 71579
04/08/2022 108.00p 108.00p 106.88p 108.00p 8895
03/08/2022 107.00p 108.00p 106.63p 107.00p 4324
02/08/2022 107.00p 108.00p 106.61p 107.00p 118385
01/08/2022 107.50p 108.00p 106.44p 107.00p 54703
29/07/2022 106.50p 107.30p 105.95p 106.50p 11200
28/07/2022 108.00p 108.00p 105.00p 107.00p 20618
27/07/2022 108.50p 108.67p 106.84p 108.00p 7926
26/07/2022 108.50p 108.70p 107.00p 107.00p 51862
25/07/2022 109.50p 109.94p 107.00p 108.50p 29568
22/07/2022 105.50p 109.94p 105.50p 109.50p 123482
21/07/2022 106.50p 106.50p 105.00p 105.50p 30172
20/07/2022 106.50p 106.50p 105.00p 106.50p 23056
19/07/2022 106.50p 106.50p 105.50p 106.50p 29301
18/07/2022 106.50p 106.50p 105.85p 106.50p 16601
15/07/2022 107.75p 107.75p 105.50p 106.00p 184494

*Close Price adjusted for both dividends and splits